9678 (株)カナモト の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 460 | 460 | 458 | 458 | 9,000 | 458 |
| 2003-12-29 | 451 | 456 | 451 | 455 | 15,000 | 455 |
| 2003-12-26 | 448 | 452 | 446 | 452 | 18,000 | 452 |
| 2003-12-25 | 452 | 452 | 447 | 448 | 15,000 | 448 |
| 2003-12-24 | 450 | 450 | 446 | 448 | 27,000 | 448 |
| 2003-12-22 | 451 | 452 | 449 | 450 | 46,000 | 450 |
| 2003-12-19 | 450 | 450 | 445 | 450 | 40,000 | 450 |
| 2003-12-18 | 445 | 445 | 440 | 442 | 58,000 | 442 |
| 2003-12-17 | 450 | 450 | 438 | 441 | 78,000 | 441 |
| 2003-12-16 | 463 | 463 | 440 | 443 | 92,000 | 443 |
| 2003-12-15 | 472 | 473 | 461 | 467 | 45,000 | 467 |
| 2003-12-12 | 481 | 481 | 473 | 473 | 122,000 | 473 |
| 2003-12-11 | 500 | 500 | 500 | 500 | 5,000 | 500 |
| 2003-12-10 | 502 | 505 | 497 | 497 | 12,000 | 497 |
| 2003-12-09 | 503 | 503 | 499 | 499 | 5,000 | 499 |
| 2003-12-08 | 509 | 509 | 502 | 502 | 10,000 | 502 |
| 2003-12-05 | 498 | 509 | 498 | 509 | 8,000 | 509 |
| 2003-12-04 | 502 | 507 | 498 | 498 | 6,000 | 498 |
| 2003-12-03 | 509 | 509 | 506 | 508 | 13,000 | 508 |
| 2003-12-02 | 495 | 502 | 495 | 496 | 23,000 | 496 |
| 2003-12-01 | 486 | 495 | 486 | 495 | 19,000 | 495 |
| 2003-11-28 | 492 | 498 | 492 | 496 | 12,000 | 496 |
| 2003-11-27 | 496 | 496 | 492 | 492 | 11,000 | 492 |
| 2003-11-26 | 501 | 501 | 495 | 495 | 13,000 | 495 |
| 2003-11-25 | 503 | 504 | 500 | 500 | 10,000 | 500 |
| 2003-11-21 | 504 | 514 | 503 | 503 | 8,000 | 503 |
| 2003-11-20 | 499 | 500 | 499 | 500 | 19,000 | 500 |
| 2003-11-19 | 491 | 502 | 491 | 502 | 37,000 | 502 |
| 2003-11-18 | 510 | 510 | 495 | 501 | 21,000 | 501 |
| 2003-11-17 | 521 | 521 | 509 | 509 | 35,000 | 509 |
| 2003-11-14 | 518 | 521 | 518 | 521 | 30,000 | 521 |
| 2003-11-13 | 519 | 519 | 517 | 518 | 11,000 | 518 |
| 2003-11-12 | 524 | 524 | 517 | 517 | 14,000 | 517 |
| 2003-11-11 | 515 | 516 | 507 | 511 | 25,000 | 511 |
| 2003-11-10 | 525 | 525 | 516 | 518 | 15,000 | 518 |
| 2003-11-07 | 521 | 524 | 520 | 521 | 17,000 | 521 |
| 2003-11-06 | 525 | 527 | 521 | 521 | 46,000 | 521 |
| 2003-11-05 | 526 | 526 | 521 | 525 | 14,000 | 525 |
| 2003-11-04 | 521 | 525 | 521 | 523 | 30,000 | 523 |
| 2003-10-31 | 528 | 528 | 520 | 527 | 46,000 | 527 |
| 2003-10-30 | 530 | 531 | 522 | 523 | 26,000 | 523 |
| 2003-10-29 | 518 | 525 | 518 | 525 | 31,000 | 525 |
| 2003-10-28 | 519 | 529 | 518 | 527 | 37,000 | 527 |
| 2003-10-27 | 547 | 548 | 538 | 538 | 131,000 | 538 |
| 2003-10-24 | 542 | 545 | 534 | 539 | 56,000 | 539 |
| 2003-10-23 | 543 | 545 | 532 | 532 | 50,000 | 532 |
| 2003-10-22 | 545 | 549 | 544 | 544 | 32,000 | 544 |
| 2003-10-21 | 550 | 550 | 546 | 548 | 29,000 | 548 |
| 2003-10-20 | 548 | 555 | 547 | 550 | 36,000 | 550 |
| 2003-10-17 | 546 | 550 | 544 | 546 | 39,000 | 546 |
| 2003-10-16 | 548 | 548 | 541 | 546 | 30,000 | 546 |
| 2003-10-15 | 549 | 549 | 547 | 547 | 23,000 | 547 |
| 2003-10-14 | 550 | 550 | 548 | 550 | 36,000 | 550 |
| 2003-10-10 | 545 | 550 | 544 | 549 | 22,000 | 549 |
| 2003-10-09 | 544 | 548 | 543 | 544 | 13,000 | 544 |
| 2003-10-08 | 544 | 549 | 542 | 544 | 36,000 | 544 |
| 2003-10-07 | 543 | 545 | 542 | 544 | 31,000 | 544 |
| 2003-10-06 | 541 | 546 | 541 | 542 | 34,000 | 542 |
| 2003-10-03 | 534 | 540 | 534 | 540 | 50,000 | 540 |
| 2003-10-02 | 542 | 549 | 538 | 538 | 66,000 | 538 |
| 2003-10-01 | 530 | 538 | 530 | 538 | 44,000 | 538 |
| 2003-09-30 | 527 | 540 | 527 | 540 | 58,000 | 540 |
| 2003-09-29 | 541 | 543 | 533 | 537 | 87,000 | 537 |
| 2003-09-26 | 550 | 550 | 536 | 540 | 107,000 | 540 |
| 2003-09-25 | 509 | 514 | 505 | 510 | 14,000 | 510 |
| 2003-09-24 | 516 | 520 | 512 | 512 | 31,000 | 512 |
| 2003-09-22 | 520 | 520 | 510 | 518 | 12,000 | 518 |
| 2003-09-19 | 520 | 521 | 519 | 520 | 35,000 | 520 |
| 2003-09-18 | 518 | 520 | 514 | 520 | 14,000 | 520 |
| 2003-09-17 | 517 | 520 | 514 | 514 | 8,000 | 514 |
| 2003-09-16 | 512 | 515 | 512 | 514 | 22,000 | 514 |
| 2003-09-12 | 514 | 514 | 510 | 514 | 47,000 | 514 |
| 2003-09-11 | 507 | 509 | 507 | 509 | 3,000 | 509 |
| 2003-09-10 | 507 | 509 | 507 | 507 | 8,000 | 507 |
| 2003-09-09 | 506 | 511 | 505 | 506 | 17,000 | 506 |
| 2003-09-08 | 505 | 513 | 505 | 506 | 10,000 | 506 |
| 2003-09-05 | 505 | 505 | 505 | 505 | 7,000 | 505 |
| 2003-09-04 | 513 | 515 | 507 | 507 | 14,000 | 507 |
| 2003-09-03 | 509 | 513 | 508 | 513 | 27,000 | 513 |
| 2003-09-02 | 503 | 514 | 503 | 503 | 30,000 | 503 |
| 2003-09-01 | 495 | 499 | 494 | 498 | 31,000 | 498 |
| 2003-08-29 | 488 | 494 | 488 | 494 | 64,000 | 494 |
| 2003-08-28 | 494 | 494 | 487 | 487 | 22,000 | 487 |
| 2003-08-27 | 492 | 497 | 492 | 494 | 14,000 | 494 |
| 2003-08-26 | 496 | 496 | 492 | 492 | 16,000 | 492 |
| 2003-08-25 | 493 | 497 | 492 | 497 | 11,000 | 497 |
| 2003-08-22 | 504 | 504 | 498 | 498 | 20,000 | 498 |
| 2003-08-21 | 505 | 508 | 503 | 504 | 16,000 | 504 |
| 2003-08-20 | 503 | 503 | 503 | 503 | 3,000 | 503 |
| 2003-08-19 | 510 | 510 | 505 | 510 | 14,000 | 510 |
| 2003-08-18 | 514 | 514 | 504 | 505 | 9,000 | 505 |
| 2003-08-15 | 510 | 510 | 503 | 505 | 8,000 | 505 |
| 2003-08-14 | 510 | 514 | 510 | 511 | 15,000 | 511 |
| 2003-08-13 | 510 | 520 | 510 | 520 | 41,000 | 520 |
| 2003-08-12 | 498 | 515 | 498 | 510 | 35,000 | 510 |
| 2003-08-11 | 505 | 505 | 497 | 498 | 6,000 | 498 |
| 2003-08-08 | 512 | 512 | 505 | 505 | 13,000 | 505 |
| 2003-08-07 | 514 | 514 | 508 | 508 | 18,000 | 508 |
| 2003-08-06 | 515 | 515 | 508 | 508 | 18,000 | 508 |
| 2003-08-05 | 513 | 515 | 512 | 515 | 30,000 | 515 |
| 2003-08-04 | 522 | 524 | 519 | 521 | 65,000 | 521 |
| 2003-08-01 | 510 | 525 | 503 | 523 | 120,000 | 523 |
| 2003-07-31 | 494 | 503 | 494 | 503 | 60,000 | 503 |
| 2003-07-30 | 492 | 496 | 490 | 493 | 22,000 | 493 |
| 2003-07-29 | 481 | 490 | 481 | 490 | 24,000 | 490 |
| 2003-07-28 | 482 | 487 | 482 | 486 | 20,000 | 486 |
| 2003-07-25 | 475 | 477 | 470 | 475 | 20,000 | 475 |
| 2003-07-24 | 474 | 475 | 474 | 474 | 14,000 | 474 |
| 2003-07-23 | 478 | 478 | 473 | 473 | 23,000 | 473 |
| 2003-07-22 | 481 | 486 | 477 | 478 | 28,000 | 478 |
| 2003-07-18 | 488 | 488 | 480 | 480 | 18,000 | 480 |
| 2003-07-17 | 490 | 491 | 480 | 480 | 38,000 | 480 |
| 2003-07-16 | 487 | 487 | 482 | 482 | 10,000 | 482 |
| 2003-07-15 | 490 | 491 | 487 | 487 | 29,000 | 487 |
| 2003-07-14 | 490 | 490 | 487 | 488 | 22,000 | 488 |
| 2003-07-11 | 484 | 490 | 484 | 486 | 25,000 | 486 |
| 2003-07-10 | 485 | 493 | 485 | 488 | 21,000 | 488 |
| 2003-07-09 | 488 | 491 | 488 | 489 | 9,000 | 489 |
| 2003-07-08 | 492 | 492 | 487 | 488 | 23,000 | 488 |
| 2003-07-07 | 487 | 492 | 487 | 488 | 17,000 | 488 |
| 2003-07-04 | 482 | 487 | 480 | 487 | 13,000 | 487 |
| 2003-07-03 | 495 | 495 | 485 | 485 | 32,000 | 485 |
| 2003-07-02 | 487 | 488 | 483 | 485 | 18,000 | 485 |
| 2003-07-01 | 486 | 486 | 481 | 481 | 30,000 | 481 |
| 2003-06-30 | 477 | 486 | 477 | 486 | 27,000 | 486 |
| 2003-06-27 | 474 | 476 | 473 | 473 | 32,000 | 473 |
| 2003-06-26 | 473 | 473 | 469 | 473 | 14,000 | 473 |
| 2003-06-25 | 475 | 477 | 468 | 468 | 33,000 | 468 |
| 2003-06-24 | 475 | 477 | 474 | 475 | 38,000 | 475 |
| 2003-06-23 | 467 | 475 | 467 | 473 | 20,000 | 473 |
| 2003-06-20 | 464 | 467 | 464 | 467 | 17,000 | 467 |
| 2003-06-19 | 464 | 465 | 462 | 465 | 26,000 | 465 |
| 2003-06-18 | 468 | 468 | 462 | 464 | 45,000 | 464 |
| 2003-06-17 | 465 | 465 | 462 | 463 | 15,000 | 463 |
| 2003-06-16 | 471 | 471 | 463 | 467 | 15,000 | 467 |
| 2003-06-13 | 470 | 473 | 470 | 470 | 55,000 | 470 |
| 2003-06-12 | 460 | 472 | 460 | 465 | 39,000 | 465 |
| 2003-06-11 | 464 | 469 | 460 | 469 | 32,000 | 469 |
| 2003-06-10 | 466 | 469 | 466 | 469 | 13,000 | 469 |
| 2003-06-09 | 471 | 471 | 465 | 466 | 36,000 | 466 |
| 2003-06-06 | 472 | 472 | 469 | 471 | 18,000 | 471 |
| 2003-06-05 | 476 | 482 | 475 | 482 | 18,000 | 482 |
| 2003-06-04 | 471 | 477 | 471 | 476 | 6,000 | 476 |
| 2003-06-03 | 473 | 481 | 473 | 481 | 18,000 | 481 |
| 2003-06-02 | 471 | 475 | 471 | 473 | 31,000 | 473 |
| 2003-05-30 | 470 | 472 | 470 | 472 | 13,000 | 472 |
| 2003-05-29 | 471 | 471 | 465 | 465 | 9,000 | 465 |
| 2003-05-28 | 474 | 474 | 471 | 471 | 10,000 | 471 |
| 2003-05-27 | 466 | 473 | 463 | 473 | 11,000 | 473 |
| 2003-05-26 | 468 | 468 | 456 | 462 | 9,000 | 462 |
| 2003-05-23 | 456 | 467 | 456 | 467 | 14,000 | 467 |
| 2003-05-22 | 463 | 463 | 460 | 461 | 8,000 | 461 |
| 2003-05-21 | 477 | 477 | 467 | 468 | 7,000 | 468 |
| 2003-05-20 | 477 | 477 | 472 | 475 | 12,000 | 475 |
| 2003-05-19 | 464 | 468 | 457 | 467 | 11,000 | 467 |
| 2003-05-16 | 470 | 474 | 462 | 462 | 9,000 | 462 |
| 2003-05-15 | 466 | 466 | 460 | 464 | 21,000 | 464 |
| 2003-05-14 | 470 | 472 | 466 | 466 | 13,000 | 466 |
| 2003-05-13 | 460 | 465 | 460 | 465 | 19,000 | 465 |
| 2003-05-12 | 466 | 467 | 460 | 460 | 33,000 | 460 |
| 2003-05-09 | 462 | 465 | 455 | 457 | 29,000 | 457 |
| 2003-05-08 | 465 | 465 | 461 | 461 | 9,000 | 461 |
| 2003-05-07 | 476 | 476 | 468 | 468 | 3,000 | 468 |
| 2003-05-06 | 476 | 476 | 475 | 476 | 9,000 | 476 |
| 2003-05-02 | 479 | 479 | 460 | 467 | 12,000 | 467 |
| 2003-05-01 | 473 | 479 | 470 | 479 | 23,000 | 479 |
| 2003-04-30 | 480 | 480 | 474 | 478 | 6,000 | 478 |
| 2003-04-28 | 470 | 474 | 469 | 473 | 9,000 | 473 |
| 2003-04-25 | 473 | 473 | 465 | 470 | 24,000 | 470 |
| 2003-04-24 | 486 | 492 | 475 | 478 | 52,000 | 478 |
| 2003-04-23 | 519 | 519 | 493 | 493 | 71,000 | 493 |
| 2003-04-22 | 519 | 524 | 515 | 520 | 24,000 | 520 |
| 2003-04-21 | 519 | 525 | 514 | 524 | 63,000 | 524 |
| 2003-04-18 | 494 | 520 | 494 | 515 | 103,000 | 515 |
| 2003-04-17 | 490 | 492 | 486 | 492 | 29,000 | 492 |
| 2003-04-16 | 493 | 493 | 487 | 488 | 16,000 | 488 |
| 2003-04-15 | 489 | 490 | 487 | 490 | 11,000 | 490 |
| 2003-04-14 | 483 | 489 | 483 | 485 | 14,000 | 485 |
| 2003-04-11 | 485 | 487 | 482 | 482 | 17,000 | 482 |
| 2003-04-10 | 483 | 485 | 483 | 483 | 8,000 | 483 |
| 2003-04-09 | 480 | 489 | 480 | 488 | 8,000 | 488 |
| 2003-04-08 | 478 | 479 | 476 | 479 | 27,000 | 479 |
| 2003-04-07 | 490 | 490 | 482 | 482 | 12,000 | 482 |
| 2003-04-04 | 482 | 490 | 482 | 490 | 14,000 | 490 |
| 2003-04-03 | 482 | 483 | 481 | 481 | 11,000 | 481 |
| 2003-04-02 | 484 | 486 | 480 | 486 | 11,000 | 486 |
| 2003-04-01 | 477 | 480 | 477 | 480 | 16,000 | 480 |
| 2003-03-31 | 494 | 494 | 484 | 484 | 8,000 | 484 |
| 2003-03-28 | 477 | 489 | 477 | 489 | 19,000 | 489 |
| 2003-03-27 | 481 | 482 | 480 | 482 | 10,000 | 482 |
| 2003-03-26 | 475 | 482 | 475 | 482 | 34,000 | 482 |
| 2003-03-25 | 473 | 475 | 470 | 475 | 13,000 | 475 |
| 2003-03-24 | 459 | 468 | 459 | 468 | 12,000 | 468 |
| 2003-03-20 | 456 | 457 | 453 | 455 | 13,000 | 455 |
| 2003-03-19 | 453 | 459 | 450 | 459 | 10,000 | 459 |
| 2003-03-18 | 460 | 463 | 455 | 459 | 12,000 | 459 |
| 2003-03-17 | 455 | 455 | 450 | 450 | 6,000 | 450 |
| 2003-03-14 | 451 | 452 | 450 | 450 | 47,000 | 450 |
| 2003-03-13 | 452 | 457 | 452 | 457 | 3,000 | 457 |
| 2003-03-12 | 450 | 452 | 448 | 448 | 7,000 | 448 |
| 2003-03-11 | 462 | 470 | 457 | 458 | 13,000 | 458 |
| 2003-03-10 | 450 | 462 | 447 | 462 | 15,000 | 462 |
| 2003-03-07 | 479 | 480 | 465 | 465 | 15,000 | 465 |
| 2003-03-06 | 478 | 480 | 477 | 477 | 20,000 | 477 |
| 2003-03-05 | 470 | 475 | 465 | 475 | 24,000 | 475 |
| 2003-03-04 | 464 | 470 | 464 | 470 | 15,000 | 470 |
| 2003-03-03 | 469 | 473 | 452 | 454 | 31,000 | 454 |
| 2003-02-28 | 462 | 462 | 456 | 456 | 12,000 | 456 |
| 2003-02-27 | 465 | 469 | 462 | 462 | 16,000 | 462 |
| 2003-02-26 | 455 | 462 | 450 | 462 | 15,000 | 462 |
| 2003-02-25 | 457 | 457 | 453 | 453 | 19,000 | 453 |
| 2003-02-24 | 473 | 473 | 456 | 456 | 14,000 | 456 |
| 2003-02-21 | 480 | 480 | 471 | 473 | 18,000 | 473 |
| 2003-02-20 | 486 | 486 | 478 | 480 | 12,000 | 480 |
| 2003-02-19 | 486 | 490 | 480 | 480 | 16,000 | 480 |
| 2003-02-18 | 486 | 490 | 483 | 486 | 27,000 | 486 |
| 2003-02-17 | 475 | 478 | 474 | 476 | 14,000 | 476 |
| 2003-02-14 | 460 | 474 | 460 | 474 | 39,000 | 474 |
| 2003-02-13 | 457 | 457 | 452 | 452 | 14,000 | 452 |
| 2003-02-12 | 452 | 457 | 452 | 457 | 15,000 | 457 |
| 2003-02-10 | 456 | 456 | 450 | 451 | 11,000 | 451 |
| 2003-02-07 | 445 | 445 | 441 | 441 | 16,000 | 441 |
| 2003-02-06 | 440 | 440 | 438 | 440 | 6,000 | 440 |
| 2003-02-05 | 440 | 441 | 434 | 434 | 37,000 | 434 |
| 2003-02-04 | 451 | 457 | 445 | 445 | 13,000 | 445 |
| 2003-02-03 | 444 | 447 | 439 | 442 | 16,000 | 442 |
| 2003-01-31 | 432 | 440 | 427 | 439 | 14,000 | 439 |
| 2003-01-30 | 436 | 436 | 427 | 427 | 7,000 | 427 |
| 2003-01-29 | 435 | 435 | 426 | 426 | 16,000 | 426 |
| 2003-01-28 | 439 | 445 | 439 | 440 | 4,000 | 440 |
| 2003-01-27 | 452 | 452 | 440 | 440 | 4,000 | 440 |
| 2003-01-24 | 450 | 457 | 450 | 455 | 16,000 | 455 |
| 2003-01-23 | 441 | 454 | 441 | 453 | 14,000 | 453 |
| 2003-01-22 | 438 | 441 | 437 | 441 | 26,000 | 441 |
| 2003-01-21 | 419 | 438 | 419 | 437 | 23,000 | 437 |
| 2003-01-20 | 419 | 424 | 419 | 419 | 13,000 | 419 |
| 2003-01-17 | 412 | 416 | 412 | 414 | 12,000 | 414 |
| 2003-01-16 | 417 | 417 | 411 | 417 | 20,000 | 417 |
| 2003-01-15 | 417 | 423 | 417 | 418 | 9,000 | 418 |
| 2003-01-14 | 412 | 430 | 412 | 417 | 15,000 | 417 |
| 2003-01-10 | 412 | 417 | 412 | 417 | 12,000 | 417 |
| 2003-01-09 | 411 | 417 | 411 | 412 | 5,000 | 412 |
| 2003-01-08 | 429 | 429 | 424 | 424 | 7,000 | 424 |
| 2003-01-07 | 431 | 431 | 428 | 431 | 5,000 | 431 |
| 2003-01-06 | 430 | 431 | 430 | 430 | 11,000 | 430 |
分割・併合履歴 ： [1996-10-28]1株→1.1株 [1995-10-26]1株→1.1株 [1994-10-26]1株→1.3株
